Stocks Options

LAST PRICE
52.1700
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.5528%)

Bid / Lots
52.0000/ 1
Ask / Lots
52.6200/ 2
Open / Previous Close
52.7800 / 52.4600
Day Range
Low 52.0100
High 52.9400
52 Week Range
Low 43.3200
High 61.2250
Volume
5,971,274
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.510

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$5.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$43.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	891Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	7Out of the Money	2,308Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$6.41In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$46.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,116Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	640In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1,686Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$4.28In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$48.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	8Out of the Money	1,803Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	8Out of the Money	8Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$3.93In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$49.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	8Out of the Money	114Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MNSTIn the Money	---In the Money	---In the Money	$2.65In the Money	$-0.35In the Money	51In the Money	841In the Money	Filter Table By Strike Price of$50.00	MNSTNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$-0.05Near the Money	9Near the Money	4,556Near the Money
MNSTIn the Money	---In the Money	---In the Money	$1.80In the Money	$-0.39In the Money	17In the Money	41In the Money	Filter Table By Strike Price of$51.00	MNSTNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.02Near the Money	2Near the Money	150Near the Money
MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.19Underlying issue's last price	$-0.31Underlying issue's last price	10Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.08Underlying issue's last price	121Underlying issue's last price	93Underlying issue's last price
MNSTNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$-0.18Near the Money	108Near the Money	4,913Near the Money	Filter Table By Strike Price of$52.50	MNSTIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.15In the Money	1In the Money	956In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$-0.02Near the Money	42Near the Money	198Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	26In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$-0.19Near the Money	85Near the Money	126Near the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	45In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$-0.05Near the Money	76Near the Money	1,108Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	11In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	82Out of the Money	749Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Monster Beverage Corp
NASDAQ:MNSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)